$7.27 +0.07 (%) Royce Focus Trust Shs - NASDAQ

Jan. 29, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FUND historical data

Date Open High Low Close Volume
1/28/20157.297.357.177.2077,554
1/27/20157.267.297.207.2944,415
1/26/20157.217.307.187.3047,245
1/23/20157.257.307.227.2231,465
1/22/20157.237.297.197.2823,111
1/21/20157.217.237.187.2320,493
1/20/20157.247.247.177.2416,465
1/16/20157.057.217.057.2033,290
1/15/20157.157.157.057.0991,770
1/14/20157.077.167.077.1161,582
1/13/20157.237.307.107.1527,090
1/12/20157.297.297.197.2329,400
1/9/20157.267.297.237.2851,231
1/8/20157.227.317.227.3065,992
1/7/20157.157.207.157.2033,067
1/6/20157.157.227.087.1082,051
1/5/20157.217.237.107.1752,934
1/2/20157.277.287.197.2739,516
12/31/20147.327.357.237.2781,468
12/30/20147.307.367.307.3183,111
12/29/20147.317.407.257.3136,278
12/26/20147.437.437.297.3531,405
12/24/20147.357.387.317.3852,309
12/23/20147.477.477.367.3836,131
12/22/20147.407.437.367.4137,849
12/19/20147.387.427.317.4234,221
12/18/20147.177.337.177.3358,758
12/17/20146.967.166.967.1546,820
12/16/20146.967.066.906.9233,888
12/15/20147.087.106.986.9873,833
12/12/20147.267.297.087.1052,361
12/11/20147.257.367.237.3351,218
12/10/20147.377.447.287.3068,958
12/9/20147.447.507.397.4652,456
12/8/20147.617.617.487.5219,730
12/5/20147.537.687.537.6628,386
12/4/20147.607.677.507.5318,178
12/3/20147.477.727.367.6760,695
12/2/20147.477.547.477.5111,046
12/1/20147.627.627.457.4733,695
11/28/20147.747.767.617.6212,783
11/26/20147.747.797.697.7714,699
11/25/20147.717.777.687.7740,336
11/24/20147.687.777.687.738,348
11/21/20147.687.787.677.6926,484
11/20/20147.607.697.607.6737,861
11/19/20147.737.737.587.6423,187
11/18/20147.687.757.647.7338,093
11/17/20147.687.697.617.658,990
11/14/20147.717.757.657.674,776
11/13/20147.817.817.707.7018,235
11/12/20147.617.907.597.9047,003
11/11/20147.707.707.647.6745,185
11/10/20147.677.767.667.6819,858
11/7/20147.687.707.637.6717,971
11/6/20147.637.717.637.7124,168
11/5/20147.737.737.597.6623,719
11/4/20147.767.767.707.7318,179
11/3/20147.777.807.767.784,522
10/31/20147.747.787.747.7632,588
10/30/20147.687.797.657.7014,816
10/29/20147.687.777.687.758,515
10/28/20147.607.737.607.7237,271
10/27/20147.677.717.587.6051,014
10/24/20147.717.747.647.7413,579
10/23/20147.687.797.687.7114,757
10/22/20147.657.737.657.682,805
10/21/20147.547.657.547.6515,032
10/20/20147.437.527.397.5056,348
10/17/20147.517.557.387.4946,069
10/16/20147.197.467.167.4426,792
10/15/20147.297.297.117.2947,221
10/14/20147.387.467.207.3153,429
10/13/20147.497.497.287.3217,571
10/10/20147.577.597.407.4263,728
10/9/20147.707.707.577.6437,690
10/8/20147.637.737.557.7318,345
10/7/20147.697.697.637.6620,364
10/6/20147.757.777.677.7122,429
10/3/20147.707.777.687.7684,562
10/2/20147.777.777.647.7042,185
10/1/20147.837.907.767.7618,263
9/30/20147.867.987.867.8739,962
9/29/20147.887.917.867.9012,951
9/26/20147.907.977.867.9733,829
9/25/20148.008.007.847.9260,179
9/24/20147.968.027.968.0056,644
9/23/20147.978.037.978.0013,688
9/22/20148.098.097.987.9916,352
9/19/20148.238.238.088.1013,257
9/18/20148.158.238.148.2326,572
9/17/20148.098.178.098.174,930
9/16/20148.038.148.038.1418,405
9/15/20148.168.168.058.0813,441
9/12/20148.238.238.088.1521,183
9/11/20148.168.208.118.1736,018
9/10/20148.328.328.198.2520,402
9/9/20148.298.298.268.2752,816
9/8/20148.268.388.268.3413,352
9/5/20148.238.358.238.3137,159
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center